DigitalX Limited (ASX:DCC)
Australia · Delayed Price · Currency is AUD 0.0270
-0.0010 (-3.57%)
Nov 6, 2026, 3:43 PM AEDT
DigitalX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 1,309,900 |
| Nov 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.69% | 1,289,122 |
| Nov 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 111,277 |
| Nov 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 314,751 |
| Nov 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 561,774 |
| Oct 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 1,992,070 |
| Oct 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 362,242 |
| Oct 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.41% | 646,266 |
| Oct 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 360,217 |
| Oct 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 139,283 |
| Oct 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 617,559 |
| Oct 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 371,486 |
| Oct 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.50% | 1,045,766 |
| Oct 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 18.52% | 4,281,264 |
| Oct 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 2,461,881 |
| Oct 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 413,786 |
| Oct 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.82% | 193,935 |
| Oct 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.85% | 84,187 |
| Oct 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 2,382,647 |
| Oct 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,187,836 |
| Oct 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 597,013 |
| Oct 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 873,053 |
| Oct 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 160,000 |
| Oct 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 1,782,727 |
| Oct 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 288,378 |
| Oct 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 1,758,972 |
| Oct 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 714,348 |
| Sep 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 789,534 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 1,700,145 |
| Sep 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.68% | 6,768,382 |
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.82% | 3,783,537 |
| Sep 24, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 5,285,222 |
| Sep 23, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.70% | 7,918,556 |
| Sep 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.82% | 8,980,919 |
| Sep 21, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 3,365,349 |
| Sep 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.25% | 4,455,668 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 6,262,153 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,901,384 |
| Sep 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,882,408 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,407,163 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 4,051,074 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 593,309 |
| Sep 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 89,453 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,378,245 |
| Sep 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 674,567 |
| Sep 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.68% | 6,810,558 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 765,492 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,555,017 |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 176,547 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 1,729,325 |